2303 (株)ドーン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,780 | 1,823 | 1,780 | 1,816 | 9,200 | 1,816 |
| 2022-12-29 | 1,729 | 1,791 | 1,726 | 1,791 | 17,200 | 1,791 |
| 2022-12-28 | 1,759 | 1,759 | 1,725 | 1,739 | 50,400 | 1,739 |
| 2022-12-27 | 1,785 | 1,785 | 1,753 | 1,770 | 29,600 | 1,770 |
| 2022-12-26 | 1,800 | 1,805 | 1,771 | 1,785 | 16,800 | 1,785 |
| 2022-12-23 | 1,818 | 1,818 | 1,790 | 1,798 | 16,500 | 1,798 |
| 2022-12-22 | 1,804 | 1,822 | 1,798 | 1,818 | 10,600 | 1,818 |
| 2022-12-21 | 1,800 | 1,810 | 1,782 | 1,803 | 14,400 | 1,803 |
| 2022-12-20 | 1,850 | 1,850 | 1,802 | 1,802 | 24,500 | 1,802 |
| 2022-12-19 | 1,821 | 1,848 | 1,821 | 1,840 | 8,300 | 1,840 |
| 2022-12-16 | 1,854 | 1,854 | 1,834 | 1,834 | 13,200 | 1,834 |
| 2022-12-15 | 1,862 | 1,878 | 1,860 | 1,864 | 6,600 | 1,864 |
| 2022-12-14 | 1,892 | 1,892 | 1,871 | 1,873 | 6,600 | 1,873 |
| 2022-12-13 | 1,896 | 1,903 | 1,861 | 1,899 | 11,900 | 1,899 |
| 2022-12-12 | 1,888 | 1,896 | 1,870 | 1,895 | 8,800 | 1,895 |
| 2022-12-09 | 1,907 | 1,939 | 1,879 | 1,893 | 50,600 | 1,893 |
| 2022-12-08 | 1,833 | 1,874 | 1,833 | 1,855 | 21,700 | 1,855 |
| 2022-12-07 | 1,815 | 1,842 | 1,815 | 1,831 | 8,600 | 1,831 |
| 2022-12-06 | 1,821 | 1,828 | 1,811 | 1,811 | 6,200 | 1,811 |
| 2022-12-05 | 1,829 | 1,829 | 1,807 | 1,818 | 8,600 | 1,818 |
| 2022-12-02 | 1,832 | 1,832 | 1,816 | 1,819 | 6,800 | 1,819 |
| 2022-12-01 | 1,846 | 1,846 | 1,824 | 1,824 | 6,400 | 1,824 |
| 2022-11-30 | 1,832 | 1,837 | 1,820 | 1,826 | 9,000 | 1,826 |
| 2022-11-29 | 1,841 | 1,847 | 1,820 | 1,842 | 10,800 | 1,842 |
| 2022-11-28 | 1,864 | 1,864 | 1,841 | 1,851 | 11,100 | 1,851 |
| 2022-11-25 | 1,861 | 1,870 | 1,855 | 1,864 | 10,200 | 1,864 |
| 2022-11-24 | 1,875 | 1,880 | 1,861 | 1,863 | 12,300 | 1,863 |
| 2022-11-22 | 1,884 | 1,889 | 1,872 | 1,872 | 7,200 | 1,872 |
| 2022-11-21 | 1,855 | 1,888 | 1,851 | 1,884 | 10,800 | 1,884 |
| 2022-11-18 | 1,854 | 1,865 | 1,836 | 1,855 | 6,300 | 1,855 |
| 2022-11-17 | 1,852 | 1,862 | 1,835 | 1,854 | 8,900 | 1,854 |
| 2022-11-16 | 1,844 | 1,857 | 1,831 | 1,857 | 11,100 | 1,857 |
| 2022-11-15 | 1,868 | 1,868 | 1,830 | 1,843 | 13,800 | 1,843 |
| 2022-11-14 | 1,855 | 1,875 | 1,847 | 1,868 | 10,900 | 1,868 |
| 2022-11-11 | 1,830 | 1,853 | 1,828 | 1,847 | 10,300 | 1,847 |
| 2022-11-10 | 1,844 | 1,844 | 1,830 | 1,830 | 5,000 | 1,830 |
| 2022-11-09 | 1,858 | 1,858 | 1,843 | 1,844 | 2,300 | 1,844 |
| 2022-11-08 | 1,851 | 1,855 | 1,832 | 1,850 | 5,000 | 1,850 |
| 2022-11-07 | 1,821 | 1,852 | 1,821 | 1,831 | 4,300 | 1,831 |
| 2022-11-04 | 1,827 | 1,829 | 1,820 | 1,824 | 4,100 | 1,824 |
| 2022-11-02 | 1,833 | 1,842 | 1,830 | 1,833 | 4,600 | 1,833 |
| 2022-11-01 | 1,862 | 1,862 | 1,828 | 1,847 | 14,200 | 1,847 |
| 2022-10-31 | 1,888 | 1,900 | 1,859 | 1,866 | 8,800 | 1,866 |
| 2022-10-28 | 1,897 | 1,910 | 1,877 | 1,880 | 7,900 | 1,880 |
| 2022-10-27 | 1,884 | 1,899 | 1,874 | 1,897 | 4,200 | 1,897 |
| 2022-10-26 | 1,866 | 1,894 | 1,860 | 1,882 | 15,400 | 1,882 |
| 2022-10-25 | 1,880 | 1,880 | 1,857 | 1,866 | 6,100 | 1,866 |
| 2022-10-24 | 1,850 | 1,867 | 1,840 | 1,859 | 7,900 | 1,859 |
| 2022-10-21 | 1,839 | 1,850 | 1,821 | 1,824 | 4,500 | 1,824 |
| 2022-10-20 | 1,840 | 1,853 | 1,825 | 1,839 | 5,100 | 1,839 |
| 2022-10-19 | 1,880 | 1,880 | 1,848 | 1,848 | 4,300 | 1,848 |
| 2022-10-18 | 1,853 | 1,881 | 1,853 | 1,870 | 8,800 | 1,870 |
| 2022-10-17 | 1,825 | 1,850 | 1,820 | 1,835 | 4,400 | 1,835 |
| 2022-10-14 | 1,832 | 1,856 | 1,826 | 1,835 | 5,900 | 1,835 |
| 2022-10-13 | 1,822 | 1,825 | 1,805 | 1,820 | 12,000 | 1,820 |
| 2022-10-12 | 1,851 | 1,851 | 1,815 | 1,822 | 15,400 | 1,822 |
| 2022-10-11 | 1,889 | 1,894 | 1,857 | 1,857 | 24,100 | 1,857 |
| 2022-10-07 | 1,933 | 1,940 | 1,875 | 1,925 | 45,900 | 1,925 |
| 2022-10-06 | 1,923 | 1,935 | 1,902 | 1,934 | 24,300 | 1,934 |
| 2022-10-05 | 1,938 | 1,939 | 1,900 | 1,906 | 17,400 | 1,906 |
| 2022-10-04 | 1,907 | 1,944 | 1,907 | 1,930 | 22,100 | 1,930 |
| 2022-10-03 | 1,879 | 1,902 | 1,837 | 1,902 | 17,600 | 1,902 |
| 2022-09-30 | 1,856 | 1,888 | 1,838 | 1,863 | 16,200 | 1,863 |
| 2022-09-29 | 1,810 | 1,861 | 1,802 | 1,857 | 17,700 | 1,857 |
| 2022-09-28 | 1,829 | 1,829 | 1,791 | 1,808 | 11,100 | 1,808 |
| 2022-09-27 | 1,820 | 1,839 | 1,812 | 1,822 | 10,000 | 1,822 |
| 2022-09-26 | 1,840 | 1,878 | 1,790 | 1,813 | 21,600 | 1,813 |
| 2022-09-22 | 1,826 | 1,826 | 1,797 | 1,815 | 4,900 | 1,815 |
| 2022-09-21 | 1,811 | 1,826 | 1,797 | 1,826 | 14,400 | 1,826 |
| 2022-09-20 | 1,843 | 1,850 | 1,800 | 1,811 | 21,500 | 1,811 |
| 2022-09-16 | 1,878 | 1,878 | 1,824 | 1,838 | 20,900 | 1,838 |
| 2022-09-15 | 1,929 | 1,929 | 1,880 | 1,888 | 24,100 | 1,888 |
| 2022-09-14 | 1,877 | 1,950 | 1,840 | 1,928 | 101,800 | 1,928 |
| 2022-09-13 | 1,850 | 1,855 | 1,840 | 1,850 | 11,300 | 1,850 |
| 2022-09-12 | 1,827 | 1,869 | 1,827 | 1,858 | 15,400 | 1,858 |
| 2022-09-09 | 1,820 | 1,835 | 1,815 | 1,831 | 6,200 | 1,831 |
| 2022-09-08 | 1,820 | 1,820 | 1,808 | 1,813 | 4,600 | 1,813 |
| 2022-09-07 | 1,815 | 1,815 | 1,791 | 1,808 | 8,400 | 1,808 |
| 2022-09-06 | 1,812 | 1,832 | 1,801 | 1,807 | 7,600 | 1,807 |
| 2022-09-05 | 1,809 | 1,822 | 1,801 | 1,819 | 5,700 | 1,819 |
| 2022-09-02 | 1,827 | 1,835 | 1,805 | 1,822 | 6,700 | 1,822 |
| 2022-09-01 | 1,848 | 1,848 | 1,808 | 1,820 | 6,900 | 1,820 |
| 2022-08-31 | 1,810 | 1,848 | 1,808 | 1,848 | 9,200 | 1,848 |
| 2022-08-30 | 1,836 | 1,836 | 1,811 | 1,825 | 6,800 | 1,825 |
| 2022-08-29 | 1,791 | 1,825 | 1,781 | 1,825 | 8,500 | 1,825 |
| 2022-08-26 | 1,838 | 1,856 | 1,836 | 1,842 | 9,300 | 1,842 |
| 2022-08-25 | 1,827 | 1,840 | 1,817 | 1,838 | 15,200 | 1,838 |
| 2022-08-24 | 1,820 | 1,832 | 1,812 | 1,812 | 11,700 | 1,812 |
| 2022-08-23 | 1,798 | 1,832 | 1,767 | 1,827 | 17,100 | 1,827 |
| 2022-08-22 | 1,819 | 1,819 | 1,796 | 1,815 | 7,900 | 1,815 |
| 2022-08-19 | 1,830 | 1,835 | 1,816 | 1,829 | 11,300 | 1,829 |
| 2022-08-18 | 1,811 | 1,832 | 1,796 | 1,829 | 20,500 | 1,829 |
| 2022-08-17 | 1,810 | 1,820 | 1,787 | 1,815 | 21,700 | 1,815 |
| 2022-08-16 | 1,777 | 1,810 | 1,775 | 1,800 | 12,100 | 1,800 |
| 2022-08-15 | 1,798 | 1,800 | 1,769 | 1,778 | 17,200 | 1,778 |
| 2022-08-12 | 1,720 | 1,805 | 1,720 | 1,800 | 70,300 | 1,800 |
| 2022-08-10 | 1,730 | 1,730 | 1,705 | 1,717 | 16,000 | 1,717 |
| 2022-08-09 | 1,743 | 1,748 | 1,721 | 1,729 | 14,600 | 1,729 |
| 2022-08-08 | 1,780 | 1,780 | 1,741 | 1,741 | 20,300 | 1,741 |
| 2022-08-05 | 1,769 | 1,780 | 1,755 | 1,780 | 11,000 | 1,780 |
| 2022-08-04 | 1,782 | 1,782 | 1,753 | 1,757 | 12,800 | 1,757 |
| 2022-08-03 | 1,772 | 1,773 | 1,754 | 1,756 | 16,200 | 1,756 |
| 2022-08-02 | 1,781 | 1,781 | 1,771 | 1,774 | 7,300 | 1,774 |
| 2022-08-01 | 1,780 | 1,803 | 1,753 | 1,787 | 21,900 | 1,787 |
| 2022-07-29 | 1,790 | 1,790 | 1,771 | 1,778 | 17,900 | 1,778 |
| 2022-07-28 | 1,761 | 1,773 | 1,753 | 1,770 | 13,500 | 1,770 |
| 2022-07-27 | 1,770 | 1,770 | 1,748 | 1,753 | 14,700 | 1,753 |
| 2022-07-26 | 1,789 | 1,789 | 1,747 | 1,780 | 24,300 | 1,780 |
| 2022-07-25 | 1,857 | 1,865 | 1,788 | 1,792 | 42,100 | 1,792 |
| 2022-07-22 | 1,832 | 1,840 | 1,800 | 1,819 | 16,100 | 1,819 |
| 2022-07-21 | 1,799 | 1,820 | 1,782 | 1,819 | 20,600 | 1,819 |
| 2022-07-20 | 1,764 | 1,789 | 1,748 | 1,789 | 19,400 | 1,789 |
| 2022-07-19 | 1,765 | 1,765 | 1,716 | 1,744 | 19,300 | 1,744 |
| 2022-07-15 | 1,795 | 1,795 | 1,755 | 1,755 | 27,000 | 1,755 |
| 2022-07-14 | 1,815 | 1,815 | 1,790 | 1,796 | 26,400 | 1,796 |
| 2022-07-13 | 1,851 | 1,859 | 1,808 | 1,822 | 29,200 | 1,822 |
| 2022-07-12 | 1,862 | 1,869 | 1,843 | 1,859 | 20,300 | 1,859 |
| 2022-07-11 | 1,936 | 1,936 | 1,841 | 1,869 | 74,900 | 1,869 |
| 2022-07-08 | 2,113 | 2,113 | 1,900 | 1,940 | 135,600 | 1,940 |
| 2022-07-07 | 2,033 | 2,174 | 2,024 | 2,063 | 80,200 | 2,063 |
| 2022-07-06 | 2,077 | 2,077 | 2,000 | 2,041 | 19,000 | 2,041 |
| 2022-07-05 | 1,993 | 2,117 | 1,993 | 2,068 | 25,000 | 2,068 |
| 2022-07-04 | 2,021 | 2,038 | 2,000 | 2,003 | 9,700 | 2,003 |
| 2022-07-01 | 2,026 | 2,054 | 1,997 | 2,017 | 28,800 | 2,017 |
| 2022-06-30 | 2,055 | 2,059 | 2,019 | 2,037 | 11,000 | 2,037 |
| 2022-06-29 | 1,981 | 2,055 | 1,972 | 2,055 | 24,500 | 2,055 |
| 2022-06-28 | 2,003 | 2,013 | 1,981 | 2,009 | 6,900 | 2,009 |
| 2022-06-27 | 2,001 | 2,005 | 1,978 | 2,003 | 6,200 | 2,003 |
| 2022-06-24 | 1,927 | 1,982 | 1,920 | 1,982 | 14,200 | 1,982 |
| 2022-06-23 | 1,909 | 1,915 | 1,881 | 1,914 | 4,000 | 1,914 |
| 2022-06-22 | 1,935 | 1,941 | 1,885 | 1,885 | 6,800 | 1,885 |
| 2022-06-21 | 1,897 | 1,945 | 1,897 | 1,941 | 6,800 | 1,941 |
| 2022-06-20 | 1,949 | 1,949 | 1,867 | 1,881 | 9,000 | 1,881 |
| 2022-06-17 | 1,903 | 1,937 | 1,890 | 1,935 | 12,500 | 1,935 |
| 2022-06-16 | 1,983 | 1,983 | 1,915 | 1,980 | 7,100 | 1,980 |
| 2022-06-15 | 1,983 | 1,983 | 1,913 | 1,960 | 7,900 | 1,960 |
| 2022-06-14 | 1,903 | 1,991 | 1,903 | 1,983 | 12,300 | 1,983 |
| 2022-06-13 | 2,009 | 2,019 | 1,939 | 1,954 | 17,000 | 1,954 |
| 2022-06-10 | 2,060 | 2,070 | 2,024 | 2,047 | 10,600 | 2,047 |
| 2022-06-09 | 2,086 | 2,120 | 2,081 | 2,103 | 17,600 | 2,103 |
| 2022-06-08 | 2,008 | 2,102 | 2,005 | 2,099 | 30,600 | 2,099 |
| 2022-06-07 | 2,047 | 2,050 | 2,003 | 2,008 | 13,900 | 2,008 |
| 2022-06-06 | 1,969 | 2,068 | 1,969 | 2,035 | 23,700 | 2,035 |
| 2022-06-03 | 1,949 | 2,005 | 1,928 | 1,995 | 30,700 | 1,995 |
| 2022-06-02 | 1,940 | 1,941 | 1,887 | 1,909 | 9,900 | 1,909 |
| 2022-06-01 | 1,896 | 1,966 | 1,896 | 1,955 | 20,400 | 1,955 |
| 2022-05-31 | 1,935 | 1,944 | 1,903 | 1,903 | 10,200 | 1,903 |
| 2022-05-30 | 1,910 | 1,947 | 1,906 | 1,919 | 15,000 | 1,919 |
| 2022-05-27 | 1,901 | 1,901 | 1,872 | 1,890 | 7,200 | 1,890 |
| 2022-05-26 | 1,868 | 1,899 | 1,868 | 1,885 | 7,000 | 1,885 |
| 2022-05-25 | 1,875 | 1,881 | 1,854 | 1,873 | 6,200 | 1,873 |
| 2022-05-24 | 1,901 | 1,901 | 1,869 | 1,875 | 7,300 | 1,875 |
| 2022-05-23 | 1,900 | 1,931 | 1,900 | 1,908 | 15,100 | 1,908 |
| 2022-05-20 | 1,866 | 1,894 | 1,853 | 1,877 | 12,000 | 1,877 |
| 2022-05-19 | 1,850 | 1,897 | 1,821 | 1,885 | 11,000 | 1,885 |
| 2022-05-18 | 1,867 | 1,899 | 1,865 | 1,867 | 6,200 | 1,867 |
| 2022-05-17 | 1,900 | 1,900 | 1,862 | 1,877 | 6,500 | 1,877 |
| 2022-05-16 | 1,894 | 1,900 | 1,862 | 1,899 | 9,200 | 1,899 |
| 2022-05-13 | 1,828 | 1,888 | 1,824 | 1,860 | 11,200 | 1,860 |
| 2022-05-12 | 1,883 | 1,883 | 1,803 | 1,823 | 22,700 | 1,823 |
| 2022-05-11 | 1,864 | 1,948 | 1,844 | 1,918 | 41,600 | 1,918 |
| 2022-05-10 | 1,801 | 1,827 | 1,761 | 1,827 | 11,800 | 1,827 |
| 2022-05-09 | 1,844 | 1,849 | 1,803 | 1,822 | 11,900 | 1,822 |
| 2022-05-06 | 1,919 | 1,919 | 1,845 | 1,865 | 10,700 | 1,865 |
| 2022-05-02 | 1,880 | 1,921 | 1,860 | 1,902 | 13,200 | 1,902 |
| 2022-04-28 | 1,882 | 1,882 | 1,844 | 1,878 | 8,600 | 1,878 |
| 2022-04-27 | 1,904 | 1,904 | 1,859 | 1,881 | 17,000 | 1,881 |
| 2022-04-26 | 1,929 | 1,962 | 1,891 | 1,959 | 13,700 | 1,959 |
| 2022-04-25 | 1,888 | 1,916 | 1,875 | 1,906 | 15,800 | 1,906 |
| 2022-04-22 | 1,987 | 1,987 | 1,891 | 1,926 | 26,800 | 1,926 |
| 2022-04-21 | 1,961 | 1,972 | 1,940 | 1,965 | 13,200 | 1,965 |
| 2022-04-20 | 2,039 | 2,039 | 1,952 | 1,961 | 17,500 | 1,961 |
| 2022-04-19 | 2,032 | 2,032 | 1,976 | 2,007 | 14,400 | 2,007 |
| 2022-04-18 | 2,030 | 2,039 | 1,983 | 2,013 | 23,500 | 2,013 |
| 2022-04-15 | 2,065 | 2,076 | 2,015 | 2,025 | 12,300 | 2,025 |
| 2022-04-14 | 2,130 | 2,151 | 2,070 | 2,099 | 28,400 | 2,099 |
| 2022-04-13 | 1,930 | 2,117 | 1,930 | 2,102 | 61,800 | 2,102 |
| 2022-04-12 | 1,900 | 1,985 | 1,892 | 1,970 | 31,800 | 1,970 |
| 2022-04-11 | 2,015 | 2,022 | 1,891 | 1,916 | 37,700 | 1,916 |
| 2022-04-08 | 1,984 | 2,043 | 1,961 | 2,043 | 64,400 | 2,043 |
| 2022-04-07 | 2,063 | 2,063 | 1,934 | 1,955 | 45,900 | 1,955 |
| 2022-04-06 | 2,023 | 2,078 | 1,988 | 2,065 | 41,200 | 2,065 |
| 2022-04-05 | 2,000 | 2,025 | 1,980 | 2,013 | 33,500 | 2,013 |
| 2022-04-04 | 1,950 | 2,026 | 1,914 | 2,024 | 38,100 | 2,024 |
| 2022-04-01 | 1,998 | 1,998 | 1,905 | 1,929 | 55,700 | 1,929 |
| 2022-03-31 | 1,919 | 2,028 | 1,873 | 1,988 | 99,300 | 1,988 |
| 2022-03-30 | 1,748 | 1,849 | 1,730 | 1,844 | 56,200 | 1,844 |
| 2022-03-29 | 1,707 | 1,746 | 1,698 | 1,735 | 16,800 | 1,735 |
| 2022-03-28 | 1,759 | 1,759 | 1,680 | 1,707 | 21,700 | 1,707 |
| 2022-03-25 | 1,762 | 1,767 | 1,713 | 1,749 | 16,400 | 1,749 |
| 2022-03-24 | 1,730 | 1,759 | 1,705 | 1,759 | 16,200 | 1,759 |
| 2022-03-23 | 1,703 | 1,760 | 1,703 | 1,747 | 24,700 | 1,747 |
| 2022-03-22 | 1,740 | 1,770 | 1,684 | 1,703 | 27,500 | 1,703 |
| 2022-03-18 | 1,691 | 1,748 | 1,691 | 1,730 | 28,500 | 1,730 |
| 2022-03-17 | 1,698 | 1,713 | 1,672 | 1,694 | 24,900 | 1,694 |
| 2022-03-16 | 1,595 | 1,642 | 1,587 | 1,628 | 14,600 | 1,628 |
| 2022-03-15 | 1,592 | 1,621 | 1,571 | 1,590 | 22,500 | 1,590 |
| 2022-03-14 | 1,637 | 1,637 | 1,566 | 1,617 | 18,200 | 1,617 |
| 2022-03-11 | 1,592 | 1,611 | 1,568 | 1,599 | 28,000 | 1,599 |
| 2022-03-10 | 1,640 | 1,649 | 1,589 | 1,600 | 24,600 | 1,600 |
| 2022-03-09 | 1,612 | 1,612 | 1,571 | 1,603 | 23,000 | 1,603 |
| 2022-03-08 | 1,586 | 1,636 | 1,570 | 1,596 | 17,200 | 1,596 |
| 2022-03-07 | 1,622 | 1,643 | 1,588 | 1,621 | 17,700 | 1,621 |
| 2022-03-04 | 1,691 | 1,691 | 1,632 | 1,670 | 17,000 | 1,670 |
| 2022-03-03 | 1,715 | 1,747 | 1,680 | 1,700 | 14,900 | 1,700 |
| 2022-03-02 | 1,655 | 1,723 | 1,655 | 1,715 | 11,100 | 1,715 |
| 2022-03-01 | 1,645 | 1,726 | 1,645 | 1,706 | 19,100 | 1,706 |
| 2022-02-28 | 1,672 | 1,697 | 1,636 | 1,642 | 11,600 | 1,642 |
| 2022-02-25 | 1,540 | 1,672 | 1,540 | 1,672 | 23,200 | 1,672 |
| 2022-02-24 | 1,565 | 1,567 | 1,501 | 1,521 | 32,800 | 1,521 |
| 2022-02-22 | 1,580 | 1,618 | 1,560 | 1,574 | 16,400 | 1,574 |
| 2022-02-21 | 1,599 | 1,620 | 1,566 | 1,611 | 13,600 | 1,611 |
| 2022-02-18 | 1,620 | 1,629 | 1,591 | 1,614 | 19,500 | 1,614 |
| 2022-02-17 | 1,658 | 1,668 | 1,630 | 1,639 | 16,000 | 1,639 |
| 2022-02-16 | 1,676 | 1,692 | 1,643 | 1,665 | 9,200 | 1,665 |
| 2022-02-15 | 1,700 | 1,707 | 1,660 | 1,666 | 14,100 | 1,666 |
| 2022-02-14 | 1,675 | 1,704 | 1,661 | 1,692 | 11,800 | 1,692 |
| 2022-02-10 | 1,734 | 1,762 | 1,731 | 1,731 | 6,600 | 1,731 |
| 2022-02-09 | 1,720 | 1,739 | 1,701 | 1,729 | 13,600 | 1,729 |
| 2022-02-08 | 1,700 | 1,724 | 1,662 | 1,682 | 11,500 | 1,682 |
| 2022-02-07 | 1,779 | 1,779 | 1,708 | 1,715 | 22,800 | 1,715 |
| 2022-02-04 | 1,757 | 1,800 | 1,722 | 1,800 | 16,300 | 1,800 |
| 2022-02-03 | 1,807 | 1,813 | 1,751 | 1,768 | 14,600 | 1,768 |
| 2022-02-02 | 1,684 | 1,793 | 1,684 | 1,792 | 33,800 | 1,792 |
| 2022-02-01 | 1,706 | 1,748 | 1,664 | 1,684 | 32,200 | 1,684 |
| 2022-01-31 | 1,637 | 1,685 | 1,619 | 1,629 | 12,800 | 1,629 |
| 2022-01-28 | 1,636 | 1,659 | 1,590 | 1,634 | 19,300 | 1,634 |
| 2022-01-27 | 1,711 | 1,717 | 1,632 | 1,636 | 20,400 | 1,636 |
| 2022-01-26 | 1,699 | 1,723 | 1,660 | 1,720 | 17,900 | 1,720 |
| 2022-01-25 | 1,731 | 1,750 | 1,656 | 1,666 | 26,400 | 1,666 |
| 2022-01-24 | 1,700 | 1,734 | 1,664 | 1,720 | 16,900 | 1,720 |
| 2022-01-21 | 1,660 | 1,707 | 1,645 | 1,700 | 16,800 | 1,700 |
| 2022-01-20 | 1,619 | 1,705 | 1,619 | 1,679 | 20,400 | 1,679 |
| 2022-01-19 | 1,680 | 1,697 | 1,650 | 1,659 | 28,900 | 1,659 |
| 2022-01-18 | 1,754 | 1,769 | 1,703 | 1,711 | 38,800 | 1,711 |
| 2022-01-17 | 1,785 | 1,823 | 1,754 | 1,765 | 48,000 | 1,765 |
| 2022-01-14 | 1,713 | 1,791 | 1,679 | 1,723 | 79,100 | 1,723 |
| 2022-01-13 | 1,898 | 1,900 | 1,734 | 1,793 | 199,600 | 1,793 |
| 2022-01-12 | 1,546 | 1,590 | 1,542 | 1,588 | 54,600 | 1,588 |
| 2022-01-11 | 1,546 | 1,568 | 1,515 | 1,533 | 41,900 | 1,533 |
| 2022-01-07 | 1,563 | 1,580 | 1,508 | 1,546 | 67,600 | 1,546 |
| 2022-01-06 | 1,550 | 1,625 | 1,540 | 1,565 | 83,800 | 1,565 |
| 2022-01-05 | 1,589 | 1,629 | 1,541 | 1,600 | 286,800 | 1,600 |
| 2022-01-04 | 2,174 | 2,174 | 1,629 | 1,629 | 333,000 | 1,629 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株